Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2 | 5.04% | 43,400 | 20,900 | 0.9 |
39.70
43.50
41.70
|
2 tháng
(2024-07-22) |
4.20 | 11.20% | 111,200 | 72,600 | 2.6 |
37.50
43.50
41.70
|
3 tháng
(2024-06-20) |
6.70 | 19.14% | 175,100 | 74,500 | 2.7 |
34.50
43.50
41.70
|
6 tháng
(2024-03-22) |
7 | 20.17% | 274,200 | 75,891 | 2.7 |
33
43.50
41.70
|
12 tháng
(2023-09-25) |
11.72 | 39.07% | 539,900 | 88,391 | 3.2 |
29.98
43.50
41.70
|
24 tháng
(2022-09-29) |
11.37 | 37.49% | 741,200 | 105,932 | 3.5 |
24.69
43.50
41.70
|
36 tháng
(2021-10-04) |
14.97 | 55.98% | 1,398,900 | 78,028 | -0.9 |
24.69
43.50
41.70
|
60 tháng
(2019-10-15) |
13.81 | 49.53% | 2,050,496 | -30,717 | -3.9 |
21.55
43.50
41.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
17/09/2024 |
41.70
|
2,100 | 42.80 | 42.80 | 40.60 | 0 | 1,000 | -0.0 |
16/09/2024 |
43.50
|
100 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 |
13/09/2024 |
41.80
|
400 | 40.50 | 41.80 | 40.50 | 0 | 0 | 0 |
12/09/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 |
11/09/2024 |
41.80
|
300 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 |
10/09/2024 |
41.80
|
200 | 41.15 | 41.80 | 41.15 | 0 | 0 | 0 |
09/09/2024 |
41.90
|
200 | 41.85 | 41.90 | 41.85 | 200 | 0 | 0.0 |
06/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 |
05/09/2024 |
42
|
600 | 41.50 | 42 | 41.50 | 0 | 0 | 0 |
04/09/2024 |
41.90
|
100 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 |
30/08/2024 |
41.20
|
2,000 | 40.50 | 41.40 | 40.20 | 0 | 0 | 0 |
29/08/2024 |
41.50
|
2,100 | 40.60 | 41.50 | 40.60 | 200 | 0 | 0.0 |
28/08/2024 |
41.95
|
1,000 | 41.90 | 41.95 | 41.90 | 0 | 200 | -0.0 |
27/08/2024 |
42
|
2,400 | 40.60 | 42 | 40.50 | 200 | 0 | 0.0 |
26/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 |
23/08/2024 |
42
|
1,100 | 41.45 | 42 | 41.45 | 0 | 100 | -0.0 |
22/08/2024 |
41.50
|
24,600 | 42 | 42 | 40.65 | 20,100 | 100 | 0.8 |
21/08/2024 |
41.20
|
3,100 | 40 | 41.20 | 40 | 0 | 0 | 0 |
20/08/2024 |
41
|
100 | 41 | 41 | 41 | 100 | 0 | 0.0 |
19/08/2024 |
39.70
|
3,000 | 39.70 | 39.70 | 39.70 | 3,000 | 1,500 | 0.1 |
16/08/2024 |
39.60
|
7,100 | 39.60 | 39.60 | 39.60 | 7,100 | 0 | 0.3 |
15/08/2024 |
40
|
16,600 | 40 | 40 | 40 | 16,000 | 0 | 0.3 |
14/08/2024 |
42.25
|
100 | 42.25 | 42.25 | 42.25 | 0 | 0 | 0 |
13/08/2024 |
40.45
|
19,100 | 40.45 | 40.45 | 39.20 | 18,800 | 0 | 0.8 |
12/08/2024 |
40.45
|
0 | 40.45 | 40.45 | 40.45 | 0 | 0 | 0 |
09/08/2024 |
40.45
|
5,300 | 37.80 | 40.45 | 37.50 | 2,300 | 100 | 0.1 |
08/08/2024 |
38.20
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
07/08/2024 |
38.20
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
06/08/2024 |
38.20
|
600 | 38 | 38.20 | 38 | 100 | 0 | 0.0 |
05/08/2024 |
38.50
|
200 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
02/08/2024 |
38.50
|
2,300 | 38 | 38.50 | 38 | 0 | 0 | 0 |
01/08/2024 |
38.80
|
400 | 38.15 | 38.80 | 38.10 | 100 | 0 | 0.0 |
31/07/2024 |
39.50
|
1,700 | 39.50 | 40 | 39.50 | 0 | 0 | 0 |
30/07/2024 |
39.50
|
3,700 | 39.30 | 39.50 | 39.30 | 2,500 | 0 | 0.1 |
29/07/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
26/07/2024 |
39.90
|
6,800 | 38.50 | 40.55 | 38.50 | 4,200 | 200 | 0.2 |
25/07/2024 |
37.90
|
3,900 | 37.50 | 38.50 | 37 | 900 | 0 | 0.0 |
24/07/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
23/07/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
22/07/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
19/07/2024 |
37.50
|
1,600 | 37.50 | 37.50 | 37 | 0 | 0 | 0 |
18/07/2024 |
38
|
200 | 37.25 | 38 | 37.25 | 0 | 0 | 0 |
17/07/2024 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 |
16/07/2024 |
38.85
|
600 | 38.35 | 38.85 | 38.30 | 100 | 0 | 0.0 |
15/07/2024 |
39
|
1,200 | 39.55 | 39.55 | 39 | 0 | 0 | 0 |
12/07/2024 |
39.60
|
1,100 | 38.20 | 39.60 | 38.20 | 100 | 0 | 0.0 |
11/07/2024 |
38
|
19,600 | 38.50 | 38.50 | 37.95 | 0 | 0 | 0 |
10/07/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
09/07/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 100 | 0 | 0.0 |
08/07/2024 |
38
|
4,300 | 36.70 | 38 | 36.70 | 1,000 | 0 | 0.0 |
05/07/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
04/07/2024 |
37.50
|
1,400 | 37 | 37.50 | 37 | 0 | 0 | 0 |
03/07/2024 |
37
|
11,000 | 35.95 | 37 | 35.95 | 200 | 0 | 0.0 |
02/07/2024 |
35.70
|
300 | 35.20 | 35.70 | 35.20 | 200 | 0 | 0.0 |
01/07/2024 |
35.40
|
100 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 |
28/06/2024 |
35.45
|
600 | 35.45 | 35.45 | 35.45 | 400 | 0 | 0.0 |
27/06/2024 |
35.45
|
300 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 |
26/06/2024 |
35.50
|
9,200 | 34.90 | 35.80 | 34.90 | 0 | 200 | -0.0 |
25/06/2024 |
34.90
|
500 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
24/06/2024 |
35
|
2,600 | 35 | 35 | 35 | 0 | 0 | 0 |
21/06/2024 |
34.50
|
9,200 | 35 | 35 | 33.70 | 0 | 0 | 0 |
20/06/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
19/06/2024 |
35
|
900 | 35 | 35 | 35 | 0 | 0 | 0 |
18/06/2024 |
35
|
1,400 | 35 | 35.50 | 35 | 0 | 0 | 0 |
17/06/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
14/06/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 9 | 0 |
13/06/2024 |
35
|
600 | 35 | 35 | 35 | 0 | 0 | 0 |
12/06/2024 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
11/06/2024 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
10/06/2024 |
36.50
|
1,700 | 36.70 | 36.75 | 36.50 | 700 | 500 | 0.0 |
07/06/2024 |
36.75
|
900 | 34.60 | 36.75 | 34.60 | 200 | 0 | 0.0 |
06/06/2024 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
05/06/2024 |
34.65
|
1,500 | 35.50 | 35.50 | 34.60 | 0 | 0 | 0 |
04/06/2024 |
34.95
|
2,200 | 37.60 | 37.60 | 34.95 | 600 | 0 | 0.0 |
03/06/2024 |
35.15
|
300 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
31/05/2024 |
35.15
|
100 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
30/05/2024 |
35.15
|
100 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
29/05/2024 |
35.15
|
200 | 34.80 | 35.15 | 34.80 | 100 | 0 | 0.0 |
28/05/2024 |
34.80
|
400 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
27/05/2024 |
35.30
|
2,600 | 35.40 | 35.40 | 35.30 | 0 | 100 | -0.0 |
24/05/2024 |
34.80
|
400 | 34 | 34.80 | 34 | 100 | 0 | 0.0 |
23/05/2024 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 |
22/05/2024 |
35.40
|
1,000 | 33.50 | 35.40 | 33.50 | 0 | 0 | 0 |
21/05/2024 |
35
|
100 | 35 | 35 | 35 | 100 | 0 | 0.0 |
20/05/2024 |
33.80
|
1,300 | 33.80 | 33.80 | 33.75 | 0 | 0 | 0 |
17/05/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
16/05/2024 |
35
|
600 | 35 | 35 | 35 | 0 | 100 | -0.0 |
15/05/2024 |
35
|
9,100 | 34.50 | 35 | 34.50 | 0 | 0 | 0 |
14/05/2024 |
33.30
|
500 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
13/05/2024 |
33.20
|
5,100 | 34.20 | 34.60 | 33.20 | 0 | 0 | 0 |
10/05/2024 |
34.60
|
1,100 | 34.50 | 34.60 | 34.50 | 0 | 0 | 0 |
09/05/2024 |
34.50
|
7,600 | 34 | 34.50 | 34 | 100 | 1,000 | -0.0 |
08/05/2024 |
34.35
|
0 | 34.35 | 34.35 | 34.35 | 0 | 0 | 0 |
07/05/2024 |
34.35
|
0 | 34.35 | 34.35 | 34.35 | 0 | 0 | 0 |
06/05/2024 |
34.35
|
300 | 33.15 | 34.35 | 33.10 | 0 | 200 | -0.0 |
03/05/2024 |
34.50
|
500 | 33 | 34.50 | 33 | 100 | 0 | 0.0 |
02/05/2024 |
33
|
700 | 34 | 34 | 33 | 0 | 600 | -0.0 |
26/04/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
25/04/2024 |
34
|
300 | 34 | 34 | 34 | 0 | 0 | 0 |